ThermoGenesis Holdings, Inc. (THMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.2822

+0.0006

(+0.21%)

As of 09:37AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.3100	0.3000	0.2801	0.2822	0.2822	46,110
Jun 27, 2022	0.3100	0.3100	0.2700	0.2800	0.2800	502,200
Jun 24, 2022	0.3000	0.3100	0.2800	0.2900	0.2900	293,900
Jun 23, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	335,900
Jun 22, 2022	0.3400	0.3500	0.3100	0.3200	0.3200	239,200
Jun 21, 2022	0.3600	0.3800	0.3400	0.3500	0.3500	1,029,100
Jun 17, 2022	0.3700	0.3800	0.3300	0.3400	0.3400	103,300
Jun 16, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	1,558,200
Jun 15, 2022	0.3400	0.3900	0.3400	0.3700	0.3700	3,659,500
Jun 14, 2022	0.3400	0.3500	0.3000	0.3100	0.3100	74,900
Jun 13, 2022	0.3400	0.3500	0.3100	0.3200	0.3200	163,000
Jun 10, 2022	0.3400	0.3600	0.3400	0.3400	0.3400	33,100
Jun 09, 2022	0.3700	0.3700	0.3000	0.3600	0.3600	115,200
Jun 08, 2022	0.3600	0.3900	0.3400	0.3500	0.3500	60,900
Jun 07, 2022	0.3800	0.4100	0.3600	0.3600	0.3600	44,800
Jun 06, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	183,100
Jun 03, 2022	0.4400	0.4400	0.3900	0.4000	0.4000	56,400
Jun 02, 2022	0.3800	0.4600	0.3800	0.4300	0.4300	203,200
Jun 01, 2022	0.3500	0.4000	0.3500	0.3800	0.3800	54,200
May 31, 2022	0.4100	0.4100	0.3600	0.3700	0.3700	42,100
May 27, 2022	0.3500	0.3800	0.3300	0.3600	0.3600	45,600
May 26, 2022	0.3600	0.3900	0.3500	0.3500	0.3500	44,600
May 25, 2022	0.3900	0.3900	0.3400	0.3600	0.3600	40,500
May 24, 2022	0.3500	0.4000	0.3300	0.3800	0.3800	46,100
May 23, 2022	0.3500	0.4000	0.3500	0.3600	0.3600	48,000
May 20, 2022	0.4000	0.4100	0.3400	0.3500	0.3500	52,400
May 19, 2022	0.4000	0.4100	0.3600	0.3800	0.3800	124,100
May 18, 2022	0.3800	0.4200	0.3700	0.3900	0.3900	42,900
May 17, 2022	0.4200	0.4200	0.3800	0.3800	0.3800	57,100
May 16, 2022	0.3600	0.4000	0.3400	0.3900	0.3900	43,600
May 13, 2022	0.3600	0.3800	0.3300	0.3600	0.3600	96,600
May 12, 2022	0.3700	0.3700	0.3100	0.3600	0.3600	46,600
May 11, 2022	0.3700	0.3700	0.3300	0.3500	0.3500	82,200
May 10, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	55,600
May 09, 2022	0.4200	0.4400	0.3600	0.3700	0.3700	145,700
May 06, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	71,200
May 05, 2022	0.4700	0.4800	0.4400	0.4500	0.4500	97,800
May 04, 2022	0.4700	0.4900	0.4700	0.4700	0.4700	69,200
May 03, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	45,100
May 02, 2022	0.5000	0.5000	0.4800	0.4900	0.4900	19,100
Apr 29, 2022	0.5500	0.5500	0.4900	0.4900	0.4900	129,800
Apr 28, 2022	0.5500	0.5800	0.5100	0.5200	0.5200	44,500
Apr 27, 2022	0.5400	0.5900	0.5400	0.5600	0.5600	13,100
Apr 26, 2022	0.6000	0.6000	0.5300	0.5500	0.5500	90,600
Apr 25, 2022	0.5900	0.6500	0.5600	0.5600	0.5600	52,200
Apr 22, 2022	0.5700	0.6200	0.5700	0.5800	0.5800	35,400
Apr 21, 2022	0.6000	0.6500	0.5700	0.5800	0.5800	28,900
Apr 20, 2022	0.6000	0.6300	0.5700	0.6000	0.6000	72,500
Apr 19, 2022	0.5800	0.6000	0.5700	0.5700	0.5700	41,400
Apr 18, 2022	0.6300	0.6300	0.5600	0.5700	0.5700	152,500
Apr 14, 2022	0.6200	0.6300	0.5800	0.6100	0.6100	42,500
Apr 13, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	70,400
Apr 12, 2022	0.6500	0.6700	0.6200	0.6300	0.6300	67,800
Apr 11, 2022	0.6400	0.6700	0.6300	0.6700	0.6700	162,800
Apr 08, 2022	0.6500	0.6600	0.6100	0.6300	0.6300	25,700
Apr 07, 2022	0.6200	0.6600	0.6200	0.6300	0.6300	45,900
Apr 06, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	30,600
Apr 05, 2022	0.6300	0.6700	0.6100	0.6200	0.6200	148,700
Apr 04, 2022	0.6500	0.6900	0.6200	0.6300	0.6300	255,200
Apr 01, 2022	0.6700	0.7000	0.6600	0.6700	0.6700	139,600
Mar 31, 2022	0.6600	0.7000	0.6400	0.6800	0.6800	203,200
Mar 30, 2022	0.6500	0.7000	0.6400	0.6600	0.6600	162,800
Mar 29, 2022	0.7000	0.7400	0.6300	0.6500	0.6500	536,300
Mar 28, 2022	0.6700	0.9000	0.6100	0.7600	0.7600	3,002,700
Mar 25, 2022	0.6200	0.6600	0.6200	0.6400	0.6400	127,300
Mar 24, 2022	0.6000	0.6300	0.5900	0.6100	0.6100	103,800
Mar 23, 2022	0.6500	0.6500	0.5900	0.5900	0.5900	234,400
Mar 22, 2022	0.6700	0.6800	0.5600	0.5600	0.5600	309,200
Mar 21, 2022	0.6600	0.6800	0.6200	0.6400	0.6400	96,000
Mar 18, 2022	0.6800	0.6800	0.6100	0.6400	0.6400	106,200
Mar 17, 2022	0.6000	0.6800	0.5900	0.6800	0.6800	82,400
Mar 16, 2022	0.5700	0.6000	0.5400	0.6000	0.6000	74,600
Mar 15, 2022	0.5500	0.6000	0.5300	0.5700	0.5700	64,700
Mar 14, 2022	0.6100	0.6200	0.5300	0.5400	0.5400	164,600
Mar 11, 2022	0.6100	0.6400	0.5700	0.6200	0.6200	43,700
Mar 10, 2022	0.6200	0.6200	0.5800	0.6100	0.6100	87,300
Mar 09, 2022	0.5600	0.6400	0.5600	0.6200	0.6200	263,000
Mar 08, 2022	0.5600	0.5700	0.5400	0.5600	0.5600	171,000
Mar 07, 2022	0.5800	0.5800	0.5200	0.5600	0.5600	150,000
Mar 04, 2022	0.6000	0.6000	0.5600	0.5800	0.5800	147,100
Mar 03, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	114,800
Mar 02, 2022	0.6200	0.6800	0.6100	0.6400	0.6400	276,800
Mar 01, 2022	0.6700	0.7100	0.6000	0.6200	0.6200	2,314,800
Feb 28, 2022	0.6400	0.6800	0.6300	0.6400	0.6400	43,900
Feb 25, 2022	0.6200	0.6600	0.6200	0.6400	0.6400	47,700
Feb 24, 2022	0.6500	0.6500	0.5900	0.6400	0.6400	104,800
Feb 23, 2022	0.6900	0.7100	0.6700	0.6700	0.6700	38,400
Feb 22, 2022	0.7100	0.7300	0.6900	0.7100	0.7100	69,300
Feb 18, 2022	0.7600	0.7600	0.7300	0.7300	0.7300	84,100
Feb 17, 2022	0.8000	0.8200	0.7600	0.7600	0.7600	52,800
Feb 16, 2022	0.8100	0.8100	0.8000	0.8100	0.8100	33,800
Feb 15, 2022	0.7900	0.8400	0.7600	0.8100	0.8100	101,200
Feb 14, 2022	0.8300	0.8600	0.8000	0.8200	0.8200	49,000
Feb 11, 2022	0.8800	0.9100	0.8300	0.8300	0.8300	211,800
Feb 10, 2022	0.8400	0.8800	0.8400	0.8600	0.8600	64,500
Feb 09, 2022	0.8300	0.8900	0.8300	0.8800	0.8800	51,000
Feb 08, 2022	0.8600	0.8900	0.8400	0.8600	0.8600	75,400
Feb 07, 2022	0.8800	0.9100	0.8600	0.8600	0.8600	30,500
Feb 04, 2022	0.8500	0.9000	0.8500	0.8600	0.8600	36,000
Feb 03, 2022	0.8900	0.9000	0.8800	0.8800	0.8800	10,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,940.99+40.88(+1.05%)

Dow 3031,830.52+392.26(+1.25%)

Nasdaq11,618.76+94.21(+0.82%)

Russell 20001,771.74+6.00(+0.34%)

Crude Oil110.78+1.21(+1.10%)

Gold1,826.10+1.30(+0.07%)

ThermoGenesis Holdings, Inc. (THMO)

S&P 500
3,940.99
+40.88(+1.05%)

Dow 30
31,830.52
+392.26(+1.25%)

Nasdaq
11,618.76
+94.21(+0.82%)

Russell 2000
1,771.74
+6.00(+0.34%)

Crude Oil
110.78
+1.21(+1.10%)

Gold
1,826.10
+1.30(+0.07%)